Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2006 | INR | 11.03 | 11.03 | 9.99 | 9.99 | 4.995 | -0.61 (-5.75%) | 25,800 |
7 Feb 2006 | INR | 9.6 | 10.6 | 9.6 | 10.6 | 5.3 | +0.5 (+4.95%) | 49,000 |
6 Feb 2006 | INR | 9.36 | 10.34 | 9.36 | 10.1 | 5.05 | +0.25 (+2.54%) | 19,800 |
3 Feb 2006 | INR | 9.5 | 9.85 | 9.5 | 9.85 | 4.925 | +0.46 (+4.90%) | 3,700 |
2 Feb 2006 | INR | 9.39 | 9.39 | 9.3 | 9.39 | 4.695 | +0.44 (+4.92%) | 8,500 |
1 Feb 2006 | INR | 8.41 | 8.95 | 8.21 | 8.95 | 4.475 | +0.42 (+4.92%) | 5,600 |
31 Jan 2006 | INR | 8.63 | 8.63 | 8.53 | 8.53 | 4.265 | -0.42 (-4.69%) | 16,500 |
30 Jan 2006 | INR | 9.82 | 9.82 | 8.94 | 8.95 | 4.475 | -0.4 (-4.28%) | 15,200 |
27 Jan 2006 | INR | 9.25 | 9.99 | 9.15 | 9.35 | 4.675 | -0.17 (-1.79%) | 14,600 |
26 Jan 2006 | INR | 0 | 0 | 0 | 9.52 | 4.76 | 0.0 (0.0%) | 0 |
25 Jan 2006 | INR | 9.83 | 10 | 9.51 | 9.52 | 4.76 | -0.48 (-4.80%) | 22,500 |
24 Jan 2006 | INR | 9.87 | 10.3 | 9.86 | 10 | 5 | -0.3 (-2.91%) | 17,800 |
23 Jan 2006 | INR | 10.5 | 10.5 | 10.13 | 10.3 | 5.15 | -0.24 (-2.28%) | 15,200 |
20 Jan 2006 | INR | 9.56 | 10.54 | 9.56 | 10.54 | 5.27 | +0.5 (+4.98%) | 24,400 |
19 Jan 2006 | INR | 9.54 | 10.48 | 9.54 | 10.04 | 5.02 | +0.05 (+0.50%) | 7,300 |
18 Jan 2006 | INR | 9.4 | 10.04 | 9.4 | 9.99 | 4.995 | +0.19 (+1.94%) | 9,500 |
17 Jan 2006 | INR | 9.99 | 10.45 | 9.76 | 9.8 | 4.9 | -0.16 (-1.61%) | 10,500 |
16 Jan 2006 | INR | 9.8 | 10.19 | 9.8 | 9.96 | 4.98 | -0.31 (-3.02%) | 10,000 |
13 Jan 2006 | INR | 10.5 | 10.5 | 10.27 | 10.27 | 5.135 | -0.53 (-4.91%) | 16,600 |
12 Jan 2006 | INR | 10.51 | 11.1 | 10.51 | 10.8 | 5.4 | -0.06 (-0.55%) | 6,200 |
11 Jan 2006 | INR | 0 | 0 | 0 | 10.86 | 5.43 | 0.0 (0.0%) | 0 |
10 Jan 2006 | INR | 11.1 | 11.48 | 10.86 | 10.86 | 5.43 | -0.15 (-1.36%) | 14,000 |
9 Jan 2006 | INR | 11.08 | 11.24 | 11 | 11.01 | 5.505 | -0.14 (-1.26%) | 19,700 |
6 Jan 2006 | INR | 11 | 11.43 | 10.76 | 11.15 | 5.575 | +0.16 (+1.46%) | 8,800 |
5 Jan 2006 | INR | 10.9 | 11.16 | 10.61 | 10.99 | 5.495 | -0.1 (-0.90%) | 13,300 |
4 Jan 2006 | INR | 11 | 11.1 | 10.56 | 11.09 | 5.545 | +0.49 (+4.62%) | 16,600 |
3 Jan 2006 | INR | 10.58 | 10.6 | 10.16 | 10.6 | 5.3 | +0.5 (+4.95%) | 11,200 |
2 Jan 2006 | INR | 9.74 | 10.44 | 9.74 | 10.1 | 5.05 | +0.15 (+1.51%) | 10,700 |
30 Dec 2005 | INR | 9.85 | 10.3 | 9.41 | 9.95 | 4.975 | +0.1 (+1.02%) | 14,400 |
29 Dec 2005 | INR | 10 | 10.2 | 9.8 | 9.85 | 4.925 | -0.15 (-1.50%) | 8,600 |